41,220€
-2,28%
Echtzeit-Aktienkurs Aalberts Industries N.V.
Bid:
Ask:
Aktienkurse zur Aalberts Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 41,86 | 41,98 | 40,90 | 41,17 | -2,39% | - |
| 29.10.2026 | 41,91 | 42,45 | 41,47 | 42,18 | 0,67% | - |
| 28.10.2026 | 42,16 | 42,75 | 41,82 | 41,90 | -0,66% | - |
| 27.10.2026 | 41,41 | 42,20 | 41,04 | 42,18 | 1,57% | - |
| 26.10.2026 | 40,61 | 41,65 | 40,49 | 41,53 | 2,77% | - |
| 23.10.2026 | 40,33 | 41,22 | 40,08 | 40,41 | -0,30% | - |
| 22.10.2026 | 40,84 | 42,47 | 40,31 | 40,53 | -1,27% | - |
| 21.10.2026 | 40,73 | 41,07 | 40,38 | 41,05 | 1,01% | - |
| 20.10.2026 | 40,89 | 40,98 | 39,87 | 40,64 | -0,68% | 5,00 |
| 19.10.2026 | 41,09 | 41,43 | 40,92 | 40,92 | -0,99% | - |
| 16.10.2026 | 41,08 | 41,56 | 40,65 | 41,33 | 2,18% | 15,00 |
| 15.10.2026 | 42,22 | 42,22 | 40,32 | 40,45 | -4,22% | 14,00 |
| 14.10.2026 | 42,50 | 43,02 | 42,22 | 42,23 | -0,24% | - |
| 13.10.2026 | 41,86 | 42,75 | 41,57 | 42,33 | 1,44% | - |
| 12.10.2026 | 42,53 | 42,53 | 41,34 | 41,73 | -1,16% | - |
| 09.10.2026 | 41,78 | 42,66 | 41,78 | 42,22 | 1,30% | - |
| 08.10.2026 | 42,34 | 42,34 | 41,30 | 41,68 | -2,11% | - |
| 07.10.2026 | 43,72 | 43,88 | 42,52 | 42,58 | -2,98% | - |
| 06.10.2026 | 43,69 | 44,42 | 43,52 | 43,89 | 0,43% | 2,00 |
| 05.10.2026 | 42,60 | 43,76 | 42,44 | 43,70 | 2,27% | - |
| 02.10.2026 | 42,79 | 43,24 | 42,56 | 42,73 | 0,14% | - |
| 01.10.2026 | 42,61 | 43,11 | 42,41 | 42,67 | 0,00% | - |
| 30.09.2026 | 43,85 | 43,85 | 42,65 | 42,67 | -1,80% | 14,00 |
| 29.09.2026 | 42,59 | 43,60 | 42,31 | 43,45 | 2,36% | - |
| 28.09.2026 | 42,02 | 42,95 | 41,95 | 42,45 | 0,57% | - |
| 25.09.2026 | 41,67 | 42,45 | 41,67 | 42,21 | 0,98% | - |
| 24.09.2026 | 41,82 | 42,30 | 41,53 | 41,80 | -0,57% | - |
| 23.09.2026 | 42,55 | 42,69 | 41,82 | 42,04 | -1,25% | - |
| 22.09.2026 | 41,64 | 42,63 | 41,50 | 42,57 | 2,23% | - |
| 21.09.2026 | 40,67 | 41,74 | 40,67 | 41,64 | 3,38% | - |
| 18.09.2026 | 40,75 | 41,02 | 40,11 | 40,28 | -1,15% | 1,00 |
| 17.09.2026 | 40,42 | 41,29 | 40,42 | 40,75 | 0,74% | - |
| 16.09.2026 | 40,14 | 40,68 | 40,14 | 40,45 | 0,97% | - |
| 15.09.2026 | 40,31 | 40,46 | 39,91 | 40,06 | -0,82% | - |
| 14.09.2026 | 41,55 | 42,07 | 40,09 | 40,39 | -3,33% | 1,00 |
| 11.09.2026 | 41,81 | 42,17 | 41,55 | 41,78 | 0,02% | 29,00 |
| 10.09.2026 | 42,83 | 43,04 | 41,74 | 41,77 | -2,52% | - |
| 09.09.2026 | 43,36 | 43,47 | 42,54 | 42,85 | -1,49% | 1,00 |
| 08.09.2026 | 43,10 | 43,65 | 42,68 | 43,50 | 0,93% | 1,00 |
| 07.09.2026 | 42,39 | 43,30 | 42,25 | 43,10 | 1,27% | - |
| 04.09.2026 | 42,16 | 42,60 | 41,93 | 42,56 | 0,92% | 75,00 |
| 03.09.2026 | 42,26 | 42,72 | 41,77 | 42,17 | -0,07% | - |
| 02.09.2026 | 42,72 | 42,85 | 42,12 | 42,20 | -1,40% | - |
| 01.09.2026 | 43,78 | 44,08 | 42,58 | 42,80 | -2,06% | 610,00 |
| 31.08.2026 | 43,30 | 44,15 | 43,30 | 43,70 | 0,44% | 29,00 |
| 28.08.2026 | 43,90 | 44,18 | 43,44 | 43,51 | 0,05% | 2,00 |
| 27.08.2026 | 43,74 | 43,91 | 43,42 | 43,49 | -0,23% | - |
| 26.08.2026 | 43,06 | 43,78 | 42,99 | 43,59 | 1,40% | 1,00 |
| 25.08.2026 | 42,39 | 43,21 | 42,33 | 42,99 | 1,39% | - |
| 24.08.2026 | 42,71 | 42,80 | 42,14 | 42,40 | -0,82% | 2,00 |
| 21.08.2026 | 42,15 | 42,97 | 42,15 | 42,75 | 1,64% | - |
| 20.08.2026 | 42,25 | 42,97 | 41,94 | 42,06 | -0,26% | - |
| 19.08.2026 | 42,35 | 42,76 | 41,92 | 42,17 | -0,80% | 8,00 |
| 18.08.2026 | 43,41 | 43,50 | 42,34 | 42,51 | -2,43% | 10,00 |
| 17.08.2026 | 44,00 | 44,20 | 43,48 | 43,57 | -0,95% | 4,00 |
| 14.08.2026 | 44,54 | 44,57 | 43,61 | 43,99 | -1,30% | 9,00 |
| 13.08.2026 | 44,70 | 44,84 | 44,43 | 44,57 | -0,13% | - |
| 12.08.2026 | 44,32 | 44,98 | 44,32 | 44,63 | 0,81% | - |
| 11.08.2026 | 44,61 | 44,72 | 44,12 | 44,27 | -0,49% | 1,00 |
| 10.08.2026 | 45,14 | 45,14 | 44,33 | 44,49 | -1,42% | 3,00 |
| 07.08.2026 | 44,84 | 45,24 | 44,56 | 45,13 | 0,62% | - |
| 06.08.2026 | 44,67 | 45,08 | 44,53 | 44,85 | 0,47% | 9,00 |
| 05.08.2026 | 44,38 | 44,67 | 44,30 | 44,64 | 0,81% | 2,00 |
| 04.08.2026 | 43,45 | 44,30 | 43,45 | 44,28 | 2,05% | 281,00 |
| 03.08.2026 | 42,60 | 43,60 | 42,60 | 43,39 | 1,76% | 116,00 |
| 31.07.2026 | 42,99 | 43,44 | 42,41 | 42,64 | -0,63% | 13,00 |
| 30.07.2026 | 41,71 | 43,14 | 41,63 | 42,91 | 2,53% | 40,00 |
| 29.07.2026 | 42,36 | 42,36 | 41,46 | 41,85 | -1,20% | - |
| 28.07.2026 | 41,02 | 42,39 | 40,27 | 42,36 | 2,39% | - |
| 27.07.2026 | 41,59 | 42,99 | 41,27 | 41,37 | -0,79% | 3,00 |
| 24.07.2026 | 41,50 | 41,75 | 40,94 | 41,70 | 0,34% | - |
| 23.07.2026 | 41,59 | 42,32 | 40,69 | 41,56 | -0,12% | 108,00 |
| 22.07.2026 | 40,49 | 41,75 | 40,04 | 41,61 | 2,79% | 3,00 |
| 21.07.2026 | 39,46 | 40,51 | 39,46 | 40,48 | 2,56% | 4,00 |
| 20.07.2026 | 40,34 | 40,70 | 39,44 | 39,47 | -2,04% | - |
| 17.07.2026 | 40,05 | 40,70 | 39,82 | 40,29 | -1,20% | 1,00 |
| 16.07.2026 | 40,52 | 40,82 | 40,03 | 40,78 | 0,87% | 1,00 |
| 15.07.2026 | 40,09 | 41,44 | 39,90 | 40,43 | -1,00% | 4,00 |
| 14.07.2026 | 39,32 | 40,84 | 39,16 | 40,84 | 3,81% | 2,00 |
| 13.07.2026 | 39,34 | 39,58 | 38,70 | 39,34 | -0,10% | - |
| 10.07.2026 | 39,46 | 39,80 | 38,89 | 39,38 | -0,61% | - |
| 09.07.2026 | 39,19 | 39,88 | 39,11 | 39,62 | 1,59% | - |
| 08.07.2026 | 39,32 | 39,32 | 38,44 | 39,00 | -1,64% | 4,00 |
| 07.07.2026 | 40,32 | 40,60 | 39,50 | 39,65 | -2,07% | 2,00 |
| 06.07.2026 | 40,86 | 40,87 | 40,14 | 40,49 | -0,88% | - |
| 03.07.2026 | 38,88 | 41,18 | 38,60 | 40,85 | 5,83% | 151,00 |
| 02.07.2026 | 39,03 | 39,34 | 38,47 | 38,60 | -1,88% | - |
| 01.07.2026 | 38,87 | 39,50 | 38,54 | 39,34 | 0,90% | - |
| 30.06.2026 | 38,84 | 39,14 | 38,54 | 38,99 | 0,96% | - |
| 29.06.2026 | 38,95 | 39,21 | 38,15 | 38,62 | -0,87% | - |
| 26.06.2026 | 39,61 | 39,61 | 38,52 | 38,96 | -2,36% | - |
| 25.06.2026 | 39,03 | 39,99 | 38,66 | 39,90 | 0,48% | - |
| 24.06.2026 | 39,71 | 39,90 | 39,29 | 39,71 | 0,05% | - |
| 23.06.2026 | 40,67 | 40,86 | 39,46 | 39,69 | -3,45% | 5,00 |
| 22.06.2026 | 39,82 | 41,17 | 39,82 | 41,11 | 3,08% | 3,00 |
| 19.06.2026 | 40,44 | 40,65 | 39,88 | 39,88 | -1,36% | 1,00 |
| 18.06.2026 | 39,67 | 40,57 | 39,52 | 40,43 | 1,63% | - |
| 17.06.2026 | 39,43 | 40,07 | 39,43 | 39,78 | -1,17% | - |
| 16.06.2026 | 40,49 | 40,59 | 40,19 | 40,25 | -0,59% | - |
| 15.06.2026 | 41,08 | 41,23 | 40,25 | 40,49 | 0,90% | - |